Enity Holding AB (publ) (STO:ENITY)
Sweden · Delayed Price · Currency is SEK 77.40
+0.40 (0.52%)
Sep 2, 2026, 5:29 PM CET
Enity Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 77.00 | 78.00 | 76.40 | 77.40 | 77.40 | 0.52% | 54,772 |
| Sep 1, 2026 | 77.60 | 78.40 | 77.00 | 77.00 | 77.00 | -1.16% | 69,060 |
| Aug 31, 2026 | 78.50 | 78.70 | 77.40 | 77.90 | 77.90 | -0.38% | 88,214 |
| Aug 28, 2026 | 80.00 | 80.00 | 77.60 | 78.20 | 78.20 | -0.38% | 197,776 |
| Aug 27, 2026 | 79.60 | 80.00 | 77.80 | 78.50 | 78.50 | -1.26% | 404,130 |
| Aug 26, 2026 | 78.60 | 80.70 | 78.60 | 79.50 | 79.50 | 2.05% | 191,372 |
| Aug 25, 2026 | 78.10 | 79.10 | 77.80 | 77.90 | 77.90 | 0.65% | 168,464 |
| Aug 24, 2026 | 75.60 | 77.80 | 75.60 | 77.40 | 77.40 | 2.25% | 229,893 |
| Aug 21, 2026 | 75.50 | 76.20 | 75.00 | 75.70 | 75.70 | 0.26% | 120,499 |
| Aug 20, 2026 | 74.40 | 75.50 | 74.30 | 75.50 | 75.50 | 1.21% | 94,877 |
| Aug 19, 2026 | 74.60 | 75.10 | 74.20 | 74.60 | 74.60 | -0.53% | 40,036 |
| Aug 18, 2026 | 75.30 | 76.00 | 74.60 | 75.00 | 75.00 | -0.27% | 68,517 |
| Aug 17, 2026 | 75.40 | 76.10 | 74.90 | 75.20 | 75.20 | -0.27% | 59,746 |
| Aug 14, 2026 | 75.40 | 76.50 | 75.10 | 75.40 | 75.40 | -0.40% | 49,884 |
| Aug 13, 2026 | 75.20 | 76.40 | 75.00 | 75.70 | 75.70 | 1.20% | 66,874 |
| Aug 12, 2026 | 75.70 | 76.10 | 74.60 | 74.80 | 74.80 | -1.06% | 111,400 |
| Aug 11, 2026 | 76.80 | 76.80 | 75.10 | 75.60 | 75.60 | -0.53% | 49,507 |
| Aug 10, 2026 | 78.40 | 78.40 | 75.80 | 76.00 | 76.00 | -1.43% | 67,860 |
| Aug 7, 2026 | 76.00 | 78.20 | 75.90 | 77.10 | 77.10 | 1.58% | 62,642 |
| Aug 6, 2026 | 76.20 | 77.00 | 75.60 | 75.90 | 75.90 | -0.13% | 362,143 |
| Aug 5, 2026 | 77.00 | 77.90 | 76.00 | 76.00 | 76.00 | -1.30% | 89,389 |
| Aug 4, 2026 | 76.20 | 77.90 | 75.70 | 77.00 | 77.00 | 1.05% | 154,310 |
| Aug 3, 2026 | 76.60 | 77.50 | 75.70 | 76.20 | 76.20 | -0.52% | 88,538 |
| Jul 31, 2026 | 77.60 | 78.60 | 76.40 | 76.60 | 76.60 | -0.65% | 141,960 |
| Jul 30, 2026 | 78.40 | 78.50 | 77.00 | 77.10 | 77.10 | -1.78% | 171,532 |
| Jul 29, 2026 | 77.30 | 78.50 | 76.70 | 78.50 | 78.50 | 1.82% | 97,507 |
| Jul 28, 2026 | 77.50 | 77.70 | 76.40 | 77.10 | 77.10 | - | 280,689 |
| Jul 27, 2026 | 79.90 | 81.90 | 76.70 | 77.10 | 77.10 | -3.26% | 461,841 |
| Jul 24, 2026 | 74.30 | 79.70 | 73.60 | 79.70 | 79.70 | 13.37% | 716,914 |
| Jul 23, 2026 | 71.50 | 71.90 | 70.00 | 70.30 | 70.30 | -0.57% | 298,874 |
| Jul 22, 2026 | 70.30 | 71.50 | 70.20 | 70.70 | 70.70 | - | 100,867 |
| Jul 21, 2026 | 69.90 | 71.30 | 69.40 | 70.70 | 70.70 | 1.00% | 63,831 |
| Jul 20, 2026 | 70.40 | 71.40 | 70.00 | 70.00 | 70.00 | -0.43% | 45,628 |
| Jul 17, 2026 | 70.30 | 71.80 | 70.00 | 70.30 | 70.30 | -0.28% | 96,900 |
| Jul 16, 2026 | 70.20 | 71.40 | 70.00 | 70.50 | 70.50 | -1.26% | 125,738 |
| Jul 15, 2026 | 71.00 | 71.50 | 70.20 | 71.40 | 71.40 | - | 66,497 |
| Jul 14, 2026 | 71.80 | 71.80 | 70.40 | 71.40 | 71.40 | -0.56% | 55,428 |
| Jul 13, 2026 | 71.00 | 72.00 | 71.00 | 71.80 | 71.80 | 0.84% | 41,884 |
| Jul 10, 2026 | 70.80 | 72.10 | 70.80 | 71.20 | 71.20 | 0.56% | 89,827 |
| Jul 9, 2026 | 70.70 | 71.20 | 69.30 | 70.80 | 70.80 | 1.14% | 57,883 |
| Jul 8, 2026 | 72.60 | 72.70 | 69.90 | 70.00 | 70.00 | -3.45% | 146,524 |
| Jul 7, 2026 | 74.50 | 75.00 | 72.50 | 72.50 | 72.50 | -2.68% | 80,648 |
| Jul 6, 2026 | 69.90 | 74.80 | 69.90 | 74.50 | 74.50 | 6.28% | 350,683 |
| Jul 3, 2026 | 69.10 | 70.30 | 69.10 | 70.10 | 70.10 | 1.30% | 127,423 |
| Jul 2, 2026 | 68.40 | 69.70 | 68.30 | 69.20 | 69.20 | 0.73% | 81,472 |
| Jul 1, 2026 | 68.90 | 69.00 | 67.80 | 68.70 | 68.70 | -0.72% | 80,009 |
| Jun 30, 2026 | 69.00 | 69.40 | 68.00 | 69.20 | 69.20 | 0.87% | 168,790 |
| Jun 29, 2026 | 69.20 | 69.30 | 68.50 | 68.60 | 68.60 | -0.58% | 131,199 |
| Jun 26, 2026 | 70.20 | 70.30 | 68.50 | 69.00 | 69.00 | -1.71% | 119,211 |
| Jun 25, 2026 | 69.70 | 70.60 | 69.60 | 70.20 | 70.20 | 0.72% | 288,135 |